Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
President Biden Addresses Supply Chain Disruptions
DTN Early Word Grains 10/20 05:38
DTN Midday Grain Comments 10/20 11:24
DTN Closing Grain Comments 10/20 13:49
DTN Cattle Close/Trends 10/20 15:35
DTN Early Word Livestock Comments 10/20 06:37
DTN Midday Livestock Comments 10/20 11:56
DTN Closing Livestock Comment 10/20 16:03
DTN Chart Technical Points 10/20 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Pension Funds Sue Over Bayer-Monsanto
View From the Cab
Here's How to Get Started in Farming
DTN Retail Fertilizer Trends
Ag Pushes Back on Chlorpyrifos Ban
More Active Weather Pattern Next Week
Farmers Embrace Bioinsecticides
Family Business Matters
USDA Crop Progress Report

Quotes
 
@C - CORN - CBOT Last Chg
Dec 21 539'4 0'2
Mar 22 548'2 0'4
May 22 551'6 0'2
Jul 22 551'4 0'0
Sep 22 535'4 -0'2
Dec 22 534'0 -0'4
Mar 23 540'2 -0'4
May 23 538'6 8'2
Jul 23 542'0 -0'2
Sep 23 503'4 3'2
Dec 23 496'0 0'4
Jul 24 505'0 4'0
Dec 24 457'0 1'6
 
@S - SOYBEANS - CBOT Last Chg
Nov 21 1246'4 1'0
Jan 22 1255'6 0'6
Mar 22 1265'2 1'0
May 22 1273'6 0'6
Jul 22 1279'4 0'6
Aug 22 1277'4 1'2
Sep 22 1259'0 1'6
Nov 22 1248'0 -0'6
Jan 23 1250'0 0'0
Mar 23 1230'4 -1'0
May 23 1224'4 14'0
Jul 23 1226'0 13'4
Aug 23 1220'6 14'0
Sep 23 1209'6 14'0
Nov 23 1197'2 8'6
Jul 24 1191'2 8'6
Nov 24 1151'4 8'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 21 125.650 0.950
Dec 21 130.450 0.500
Feb 22 135.500 0.600
Apr 22 138.475 0.750
Jun 22 133.300 0.875
Aug 22 132.175 0.950
Oct 22 135.325 0.825
Dec 22 138.775 0.600
Feb 23 140.500 0.650
 
@HE - LEAN HOGS - CME Last Chg
Dec 21 76.250 -1.375
Feb 22 79.375 -1.225
Apr 22 83.600 -0.975
May 22 87.925 -0.650
Jun 22 93.100 -0.650
Jul 22 93.025 -0.625
Aug 22 91.475 -0.550
Oct 22 77.275 -0.225
Dec 22 71.225 -0.025
Feb 23 74.150 -0.550
Apr 23 77.450 -0.550
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 21 155.975 0.825
Nov 21 159.475 0.500
Jan 22 160.475 1.250
Mar 22 161.475 1.325
Apr 22 164.400 1.225
May 22 166.650 1.175
Aug 22 173.650 0.950
Sep 22 174.000 1.175

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 539'0 540'0 538'6 539'4 0'2 539'2 12:12A Chart for @C1Z Options for @C1Z
Mar 22 547'4 548'4 547'2 548'2 0'4 547'6 12:12A Chart for @C2H Options for @C2H
May 22 551'4 552'2 550'6 551'6 0'2 551'4 12:12A Chart for @C2K Options for @C2K
Jul 22 551'4 552'0 550'6 551'4 0'0 551'4 12:12A Chart for @C2N Options for @C2N
Sep 22 535'6 535'6 534'4 535'4 -0'2 535'6 12:12A Chart for @C2U Options for @C2U
Dec 22 534'4 534'4 533'4 534'0 -0'4 534'4 12:12A Chart for @C2Z Options for @C2Z
Mar 23 539'6 540'2 539'6 540'2 -0'4 540'6 12:11A Chart for @C3H Options for @C3H
May 23 538'6 8'2 543'0s 12:09A Chart for @C3K Options for @C3K
Jul 23 542'0 542'0 542'0 542'0 -0'2 542'2 12:09A Chart for @C3N Options for @C3N
Sep 23 503'4 503'4 503'4 503'4 3'2 506'4s 10/20 Chart for @C3U Options for @C3U
Dec 23 496'0 496'0 496'0 496'0 0'4 495'4 12:11A Chart for @C3Z Options for @C3Z
Jul 24 505'0 4'0 504'2s 12:11A Chart for @C4N Options for @C4N
Dec 24 457'0 457'0 457'0 457'0 1'6 455'2 10/20 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1243'2 1249'4 1242'2 1246'4 1'0 1245'4 12:11A Chart for @S1X Options for @S1X
Jan 22 1253'0 1258'6 1252'0 1255'6 0'6 1255'0 12:11A Chart for @S2F Options for @S2F
Mar 22 1262'0 1268'4 1261'2 1265'2 1'0 1264'2 12:11A Chart for @S2H Options for @S2H
May 22 1270'6 1276'6 1270'2 1273'6 0'6 1273'0 12:11A Chart for @S2K Options for @S2K
Jul 22 1276'4 1281'2 1276'2 1279'4 0'6 1278'6 12:11A Chart for @S2N Options for @S2N
Aug 22 1275'4 1278'2 1275'2 1277'4 1'2 1276'2 12:11A Chart for @S2Q Options for @S2Q
Sep 22 1255'6 1259'0 1255'6 1259'0 1'6 1257'2 12:11A Chart for @S2U Options for @S2U
Nov 22 1247'2 1250'0 1245'6 1248'0 -0'6 1248'6 12:11A Chart for @S2X Options for @S2X
Jan 23 1248'4 1250'0 1248'4 1250'0 0'0 1250'0 12:11A Chart for @S3F Options for @S3F
Mar 23 1229'4 1230'6 1228'0 1230'4 -1'0 1231'4 12:11A Chart for @S3H Options for @S3H
May 23 1210'2 1224'4 1210'2 1224'4 14'0 1225'0s 12:11A Chart for @S3K Options for @S3K
Jul 23 1220'6 1226'0 1219'6 1226'0 13'4 1226'2s 12:11A Chart for @S3N Options for @S3N
Aug 23 1220'6 14'0 1220'6s 12:11A Chart for @S3Q Options for @S3Q
Sep 23 1209'6 14'0 1209'6s 10/20 Chart for @S3U Options for @S3U
Nov 23 1189'0 1198'6 1185'0 1197'2 8'6 1197'6s 12:11A Chart for @S3X Options for @S3X
Jul 24 1191'2 8'6 1191'2s 10/20 Chart for @S4N Options for @S4N
Nov 24 1151'4 8'0 1149'0s 10/20 Chart for @S4X Options for @S4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 125.250 126.050 124.900 125.650 0.950 125.950s 10/20 Chart for @LE1V Options for @LE1V
Dec 21 129.875 130.600 129.725 130.450 0.500 130.525s 10/20 Chart for @LE1Z Options for @LE1Z
Feb 22 134.875 135.650 134.675 135.500 0.600 135.600s 10/20 Chart for @LE2G Options for @LE2G
Apr 22 137.700 138.550 137.525 138.475 0.750 138.500s 10/20 Chart for @LE2J Options for @LE2J
Jun 22 132.425 133.375 132.275 133.300 0.875 133.300s 10/20 Chart for @LE2M Options for @LE2M
Aug 22 131.300 132.200 131.275 132.175 0.950 132.150s 10/20 Chart for @LE2Q Options for @LE2Q
Oct 22 134.700 135.325 134.500 135.325 0.825 135.175s 10/20 Chart for @LE2V Options for @LE2V
Dec 22 138.000 138.775 138.000 138.775 0.600 138.350s 10/20 Chart for @LE2Z Options for @LE2Z
Feb 23 140.500 140.500 140.500 140.500 0.650 140.650s 10/20 Chart for @LE3G Options for @LE3G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 77.200 78.275 75.925 76.250 -1.375 76.025s 10/20 Chart for @HE1Z Options for @HE1Z
Feb 22 80.000 81.200 79.125 79.375 -1.225 79.225s 10/20 Chart for @HE2G Options for @HE2G
Apr 22 84.000 85.025 83.325 83.600 -0.975 83.425s 10/20 Chart for @HE2J Options for @HE2J
May 22 88.250 88.250 87.575 87.925 -0.650 87.700s 10/20 Chart for @HE2K Options for @HE2K
Jun 22 93.350 94.250 92.850 93.100 -0.650 93.100s 10/20 Chart for @HE2M Options for @HE2M
Jul 22 93.075 93.950 92.650 93.025 -0.625 92.925s 10/20 Chart for @HE2N Options for @HE2N
Aug 22 92.000 92.400 91.250 91.475 -0.550 91.450s 10/20 Chart for @HE2Q Options for @HE2Q
Oct 22 77.525 77.575 76.750 77.275 -0.225 77.175s 10/20 Chart for @HE2V Options for @HE2V
Dec 22 71.000 71.225 70.825 71.225 -0.025 71.225s 10/20 Chart for @HE2Z Options for @HE2Z
Feb 23 74.150 74.150 74.150 74.150 -0.550 74.150s 10/20 Chart for @HE3G Options for @HE3G
Apr 23 77.450 -0.550 77.450s 10/20 Chart for @HE3J Options for @HE3J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 155.300 156.050 155.075 155.975 0.825 155.925s 10/20 Chart for @GF1V Options for @GF1V
Nov 21 158.925 159.800 158.600 159.475 0.500 159.350s 10/20 Chart for @GF1X Options for @GF1X
Jan 22 159.225 160.625 159.050 160.475 1.250 160.475s 10/20 Chart for @GF2F Options for @GF2F
Mar 22 160.100 161.500 159.950 161.475 1.325 161.425s 10/20 Chart for @GF2H Options for @GF2H
Apr 22 162.925 164.400 162.875 164.400 1.225 164.275s 10/20 Chart for @GF2J Options for @GF2J
May 22 165.400 166.675 165.225 166.650 1.175 166.600s 10/20 Chart for @GF2K Options for @GF2K
Aug 22 172.550 173.775 172.550 173.650 0.950 173.650s 10/20 Chart for @GF2Q Options for @GF2Q
Sep 22 174.000 174.000 174.000 174.000 1.175 174.000s 10/20 Chart for @GF2U Options for @GF2U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
10/21
Fri
10/22
Sat
10/23
Sun
10/24
Mon
10/25
Weather
Condition
Partly Cloudy Mostly Cloudy Partly Cloudy Rain Partly Cloudy
Weather Partly Cloudy Mostly Cloudy Partly Cloudy Rain Partly Cloudy
Temp
L/H (°F)
34/53 30/58 32/59 39/55 35/60
Feels
Like

L/H (°F)
25/53 30/58 27/59 34/55 32/60
Dew Point
(°F)
33 32 33 40 39
Humidity
(%)
65 63 58 77 70
Wind
Speed

(mph)
9 4 10 7 8
Precip
(%)
- - - 20 -
Precip
Amt
(in.)
None None None Rain
0.02
None
Evap
(in./day)
0.08 0.06 0.1 0.05 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1Z 539'4 0'2
@S1X 1246'4 1'0
@W1Z 750'4 1'2
@O1Z 663'6 -3'2
Stocks
MSFT 307.410000 - 0.820000
WMT 146.000000
XOM 63.850000
TWX



Intraday Commodities
@CZ1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  539'4
Change:  0'2
Bid:  539'2
Ask:  539'4
Today's High:  540'0
Today's Low:  538'6
Volume:  129,884
Open:  539'0
Settle:  539'2
Prev:  539'2
Contract High: 
Contract Low: 
Updated:  Oct-21-2021
12:11:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Monday, September 13, 2021 12:44PM CDT
Ethanol and oil interests work to influence the Biden administration on the upcoming release of Renewable Fuel Standard volume proposals.

Wednesday, October 6, 2021 4:52PM CDT

Thursday, October 14, 2021 9:08AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN